Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

21.41 -0.16 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.295 9.323 9.260 9.274 20,273 +0.01(+0.08%)
May 23, 2011 9.232 9.542 9.232 9.267 15,891 -0.04(-0.45%)
May 20, 2011 9.302 9.492 9.302 9.309 13,388 -0.04(-0.38%)
May 19, 2011 9.380 9.380 9.302 9.344 20,063 -0.01(-0.08%)
May 18, 2011 9.267 9.408 9.267 9.352 14,140 +0.08(+0.91%)
May 17, 2011 9.507 9.507 9.175 9.267 21,170 -0.22(-2.30%)
May 16, 2011 9.767 9.965 9.485 9.485 15,502 -0.33(-3.37%)
May 13, 2011 9.908 9.951 9.788 9.817 7,269 -0.05(-0.50%)
May 12, 2011 9.936 10.03 9.795 9.866 6,225 -0.11(-1.06%)
May 11, 2011 10.09 10.09 9.972 9.972 2,629 -0.27(-2.62%)
May 10, 2011 10.16 10.24 10.15 10.24 6,142 +0.12(+1.18%)
May 09, 2011 10.08 10.15 9.972 10.12 14,144 +0.03(+0.28%)
May 06, 2011 10.03 10.14 10.02 10.09 4,268 +0.16(+1.56%)
May 05, 2011 9.947 9.993 9.936 9.936 19,799 -0.04(-0.35%)
May 04, 2011 9.958 9.986 9.901 9.972 11,603 +0.07(+0.71%)
May 03, 2011 10.01 10.01 9.901 9.901 16,829 -0.15(-1.47%)
May 02, 2011 10.12 10.35 10.05 10.05 10,062 -0.30(-2.93%)
Apr 29, 2011 10.08 10.35 9.979 10.35 58,756 +0.31(+3.09%)
Apr 28, 2011 9.936 10.04 9.884 10.04 7,367 +0.03(+0.28%)
Apr 27, 2011 10.03 10.03 9.936 10.01 3,310 -0.04(-0.35%)
Apr 26, 2011 10.25 10.25 9.972 10.05 9,078 -0.23(-2.26%)
Apr 25, 2011 10.21 10.39 10.21 10.28 24,052 +0.03(+0.28%)
Apr 21, 2011 10.03 10.28 9.979 10.25 16,666 +0.24(+2.39%)
Apr 20, 2011 9.894 10.01 9.795 10.01 14,378 +0.22(+2.23%)
Apr 19, 2011 9.845 9.845 9.725 9.795 5,896 +0.03(+0.29%)
Apr 18, 2011 9.880 9.880 9.760 9.767 5,874 -0.23(-2.26%)
Apr 15, 2011 9.838 10.02 9.838 9.993 11,068 +0.11(+1.14%)
Apr 14, 2011 9.718 9.898 9.718 9.880 4,295 +0.14(+1.45%)
Apr 13, 2011 9.887 9.915 9.739 9.739 5,153 -0.05(-0.50%)
Apr 12, 2011 9.887 10.01 9.788 9.788 20,117 -0.22(-2.18%)
Apr 11, 2011 10.27 10.35 9.979 10.01 14,837 -0.28(-2.74%)
Apr 08, 2011 10.39 10.39 10.25 10.29 7,966 -0.06(-0.55%)
Apr 07, 2011 10.39 10.39 10.32 10.35 4,661 +0.05(+0.48%)
Apr 06, 2011 10.27 10.30 10.18 10.30 2,755 +0.03(+0.27%)
Apr 05, 2011 10.42 10.42 10.12 10.27 8,240 -0.23(-2.15%)
Apr 04, 2011 10.46 10.49 10.37 10.49 3,236 +0.10(+0.95%)
Apr 01, 2011 10.42 10.49 10.22 10.39 8,472 -0.06(-0.61%)
Mar 31, 2011 10.17 10.56 9.739 10.46 30,636 +0.30(+2.91%)
Mar 30, 2011 10.16 10.16 10.03 10.16 3,856 +0.11(+1.12%)
Mar 29, 2011 9.598 10.39 9.598 10.05 5,169 +0.43(+4.47%)
Mar 28, 2011 9.803 9.803 9.619 9.619 15,411 -0.19(-1.94%)
Mar 25, 2011 9.908 9.908 9.774 9.810 11,122 -0.09(-0.93%)
Mar 24, 2011 10.42 10.42 9.866 9.901 6,243 +0.08(+0.79%)
Mar 23, 2011 9.774 9.824 9.725 9.824 7,929 +0.06(+0.65%)
Mar 22, 2011 9.866 9.866 9.655 9.760 7,506 -0.11(-1.07%)
Mar 21, 2011 9.757 10.32 9.619 9.866 42,491 +0.04(+0.43%)
Mar 18, 2011 9.753 9.887 9.633 9.824 23,196 +0.09(+0.94%)
Mar 17, 2011 9.810 9.810 9.669 9.732 7,445 +0.04(+0.44%)
Mar 16, 2011 9.781 9.965 9.690 9.690 9,029 -0.25(-2.48%)
Mar 15, 2011 9.866 10.12 9.866 9.936 5,539 -0.12(-1.19%)
Mar 14, 2011 10.14 10.23 10.06 10.06 13,689 -0.13(-1.25%)
Mar 11, 2011 10.25 10.30 10.15 10.18 7,699 -0.01(-0.07%)
Mar 10, 2011 10.37 10.42 10.19 10.19 45,850 -0.27(-2.56%)
Mar 09, 2011 10.29 10.56 10.22 10.46 2,007 +0.11(+1.02%)
Mar 08, 2011 10.22 10.35 10.22 10.35 6,896 +0.15(+1.52%)
Mar 07, 2011 10.24 10.42 10.20 10.20 11,533 -0.04(-0.34%)
Mar 04, 2011 10.39 10.39 10.22 10.23 4,455 -0.17(-1.63%)
Mar 03, 2011 10.24 10.40 10.24 10.40 8,839 +0.18(+1.79%)
Mar 02, 2011 10.22 10.22 10.15 10.22 4,003 +0.04(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.